Market Cap $2.61T
1.09%
Volume 24h $178.86B
-20.65%
BTC % 54.07%
0.01%
ETH % 9.95%
0.5%
Coins
34.359
+2
Exchanges
885
Last update
53 Seconds ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $128.06 | $122.44 | $134.12 | $132.52 | $23,275,068 | $119,433,330 |
| Mar-18 2026 | $131.67 | $129.73 | $134.43 | $132.94 | $16,060,730 | $122,791,934 |
| Mar-17 2026 | $132.20 | $124.84 | $135.72 | $128.26 | $14,807,247 | $123,291,416 |
| Mar-16 2026 | $126.60 | $117.32 | $126.72 | $117.53 | $15,851,775 | $118,063,420 |
| Mar-15 2026 | $117.93 | $115.16 | $117.93 | $115.16 | $5,641,338 | $59,274,743 |
| Mar-14 2026 | $114.86 | $114.37 | $115.04 | $114.84 | $5,508,947 | $57,731,836 |
| Mar-13 2026 | $114.79 | $113.47 | $118.01 | $114.09 | $23,498,213 | $57,694,547 |
| Mar-12 2026 | $114.23 | $110.62 | $115.55 | $111.27 | $26,062,120 | $57,415,285 |
| Mar-11 2026 | $111.24 | $111.24 | $119.41 | $118.66 | $28,877,313 | $55,913,260 |
| Mar-10 2026 | $117.79 | $112.49 | $121.45 | $112.49 | $25,188,810 | $59,204,170 |
| Mar-09 2026 | $111.66 | $96.62 | $112.60 | $98.46 | $30,422,660 | $56,124,946 |
| Mar-08 2026 | $97.47 | $97.47 | $100.23 | $99.70 | $8,473,853 | $48,990,201 |
| Mar-07 2026 | $99.77 | $99.46 | $100.72 | $100.72 | $6,447,394 | $50,145,678 |
| Mar-06 2026 | $101.18 | $100.88 | $107.07 | $105.25 | $20,749,999 | $50,854,376 |
| Mar-05 2026 | $104.92 | $104.01 | $108.34 | $104.74 | $23,245,540 | $52,735,634 |